BRP INC (BRPIF) Exchange: PINK
Data as of May 2, 2025
$48.75 ($0.00) 0.00%
BRP INC - Daily Information
Click for more stock information on BRP INC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.75 |
| Previous Close | $48.75 |
| High | $48.75 |
| Low | $48.75 |
| Adjusted Open | $48.75 |
| Previous Adjusted Close | $48.75 |
| Adjusted High | $48.75 |
| Adjusted Low | $48.75 |
About BRP INC (BRPIF)
DELISTED - No Description Available
Invest in BRP INC (BRPIF)
Historical Stock Data for BRP INC (BRPIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-13 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 11,125 |
| 2018-09-12 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 100 |
| 2018-09-11 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 40 |
| 2018-09-10 | $53.33 | $53.33 | $53.30 | $53.30 | $53.30 | 220 |
| 2018-09-07 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 85 |
| 2018-09-06 | $53.03 | $53.31 | $53.03 | $53.31 | $53.31 | 622 |
| 2018-09-05 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 5,549 |
| 2018-09-04 | $52.73 | $52.73 | $52.67 | $52.67 | $52.67 | 2,857 |
| 2018-08-31 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 7,901 |
| 2018-08-30 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 100 |
| 2018-08-29 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 150 |
| 2018-08-28 | $50.65 | $50.65 | $50.64 | $50.64 | $50.64 | 360 |
| 2018-08-27 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2018-08-24 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2018-08-23 | $48.47 | $48.96 | $48.47 | $48.96 | $48.96 | 200 |
| 2018-08-22 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 1,918 |
| 2018-08-21 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 20 |
| 2018-08-20 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 6 |
| 2018-08-17 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2018-08-16 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2018-08-15 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 25 |
| 2018-08-14 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2018-08-13 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2018-08-10 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2018-08-09 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 200 |
| 2018-08-08 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 97 |
| 2018-08-07 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 200 |
| 2018-08-06 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 10 |
| 2018-08-03 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 100 |
| 2018-08-02 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2018-08-01 | $47.54 | $47.85 | $47.54 | $47.85 | $47.85 | 626 |
| 2018-07-31 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2018-07-30 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 50 |
| 2018-07-27 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 240 |
| 2018-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2018-07-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2018-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2018-07-23 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 11 |
| 2018-07-20 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 3,398 |
| 2018-07-19 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 0 |
| 2018-07-18 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 4,595 |
| 2018-07-17 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 100 |
| 2018-07-16 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 200 |
| 2018-07-13 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 100 |
| 2018-07-12 | $49.81 | $49.97 | $49.81 | $49.97 | $49.97 | 225 |
| 2018-07-11 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 0 |
| 2018-07-10 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 0 |
| 2018-07-09 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 0 |
| 2018-07-06 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 299 |
| 2018-07-05 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 0 |
| 2018-07-03 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 0 |
| 2018-07-02 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 0 |
| 2018-06-29 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 3,100 |
| 2018-06-28 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2018-06-27 | $46.10 | $46.10 | $46.10 | $46.10 | $46.03 | 0 |
| 2018-06-26 | $49.07 | $49.07 | $49.07 | $49.07 | $49.00 | 125 |
| 2018-06-25 | $49.07 | $49.07 | $49.07 | $49.07 | $49.00 | 1,689 |
| 2018-06-22 | $49.07 | $49.07 | $49.07 | $49.07 | $49.00 | 2,919 |
| 2018-06-21 | $49.07 | $49.07 | $49.07 | $49.07 | $49.00 | 200 |
| 2018-06-20 | $48.97 | $48.98 | $48.95 | $48.95 | $48.88 | 2,000 |
| 2018-06-19 | $47.85 | $47.85 | $47.77 | $47.77 | $47.70 | 8,832 |
| 2018-06-18 | $47.60 | $47.60 | $47.60 | $47.60 | $47.53 | 1,525 |
| 2018-06-15 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 8 |
| 2018-06-14 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 0 |
| 2018-06-13 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 0 |
| 2018-06-12 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 9,513 |
| 2018-06-11 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 9,025 |
| 2018-06-08 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 5,568 |
| 2018-06-07 | $48.08 | $48.08 | $48.08 | $48.08 | $48.01 | 100 |
| 2018-06-06 | $48.19 | $48.19 | $48.19 | $48.19 | $48.12 | 450 |
| 2018-06-05 | $47.64 | $47.64 | $47.64 | $47.64 | $47.57 | 125 |
| 2018-06-04 | $43.84 | $43.84 | $43.84 | $43.84 | $43.78 | 10,204 |
| 2018-06-01 | $43.84 | $43.84 | $43.84 | $43.84 | $43.78 | 0 |
| 2018-05-31 | $43.84 | $43.84 | $43.84 | $43.84 | $43.78 | 352 |
| 2018-05-30 | $43.84 | $43.84 | $43.84 | $43.84 | $43.78 | 125 |
| 2018-05-29 | $43.34 | $43.34 | $43.34 | $43.34 | $43.28 | 75 |
| 2018-05-25 | $43.34 | $43.34 | $43.34 | $43.34 | $43.28 | 0 |
| 2018-05-24 | $43.34 | $43.34 | $43.34 | $43.34 | $43.28 | 0 |
| 2018-05-23 | $43.34 | $43.34 | $43.34 | $43.34 | $43.28 | 100 |
| 2018-05-22 | $43.31 | $43.31 | $43.31 | $43.31 | $43.25 | 400 |
| 2018-05-21 | $42.38 | $42.38 | $42.38 | $42.38 | $42.32 | 100 |
| 2018-05-18 | $40.48 | $40.48 | $40.48 | $40.48 | $40.42 | 0 |
| 2018-05-17 | $40.52 | $40.52 | $40.48 | $40.48 | $40.42 | 300 |
| 2018-05-16 | $40.45 | $40.50 | $40.45 | $40.50 | $40.44 | 600 |
| 2018-05-15 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-14 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-11 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-10 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 30 |
| 2018-05-09 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-08 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-07 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-04 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 0 |
| 2018-05-03 | $40.70 | $40.70 | $40.70 | $40.70 | $40.64 | 100 |
| 2018-05-02 | $40.81 | $40.81 | $40.81 | $40.81 | $40.75 | 124 |
| 2018-05-01 | $41.52 | $41.52 | $41.52 | $41.52 | $41.46 | 0 |
| 2018-04-30 | $41.52 | $41.52 | $41.52 | $41.52 | $41.46 | 0 |
| 2018-04-27 | $41.52 | $41.52 | $41.52 | $41.52 | $41.46 | 0 |
| 2018-04-26 | $41.44 | $41.52 | $41.44 | $41.52 | $41.46 | 900 |
| 2018-04-25 | $43.10 | $43.10 | $43.10 | $43.10 | $43.04 | 8,514 |
| 2018-04-24 | $43.15 | $43.15 | $43.10 | $43.10 | $43.04 | 1,121 |
| 2018-04-23 | $41.47 | $41.47 | $41.47 | $41.47 | $41.41 | 4,411 |
| 2018-04-20 | $41.50 | $41.50 | $41.50 | $41.50 | $41.44 | 3,576 |
| 2018-04-19 | $41.50 | $41.50 | $41.50 | $41.50 | $41.44 | 2,603 |
| 2018-04-18 | $42.01 | $42.01 | $42.01 | $42.01 | $41.95 | 2,286 |
| 2018-04-17 | $42.01 | $42.01 | $42.01 | $42.01 | $41.95 | 0 |
| 2018-04-16 | $42.01 | $42.01 | $42.01 | $42.01 | $41.95 | 350 |
| 2018-04-13 | $42.01 | $42.01 | $42.01 | $42.01 | $41.95 | 0 |
| 2018-04-12 | $42.01 | $42.01 | $42.01 | $42.01 | $41.95 | 0 |
| 2018-04-11 | $42.01 | $42.01 | $42.01 | $42.01 | $41.95 | 500 |
| 2018-04-10 | $40.27 | $40.27 | $40.27 | $40.27 | $40.21 | 0 |
| 2018-04-09 | $40.27 | $40.27 | $40.27 | $40.27 | $40.21 | 4,160 |
| 2018-04-06 | $39.98 | $40.27 | $39.98 | $40.27 | $40.21 | 706 |
| 2018-04-05 | $39.17 | $39.17 | $39.17 | $39.17 | $39.11 | 100 |
| 2018-04-04 | $37.12 | $37.12 | $37.12 | $37.12 | $37.06 | 72 |
| 2018-04-03 | $37.12 | $37.12 | $37.12 | $37.12 | $37.06 | 0 |
| 2018-04-02 | $37.12 | $37.12 | $37.12 | $37.12 | $37.06 | 72 |
| 2018-03-29 | $37.12 | $37.12 | $37.12 | $37.12 | $37.06 | 0 |
| 2018-03-28 | $37.12 | $37.12 | $37.12 | $37.12 | $37.07 | 1,000 |
| 2018-03-27 | $38.56 | $38.56 | $38.01 | $38.01 | $37.88 | 700 |
| 2018-03-26 | $37.94 | $37.94 | $37.94 | $37.94 | $37.81 | 100 |
| 2018-03-23 | $37.91 | $38.69 | $37.91 | $38.69 | $38.56 | 88,395 |
| 2018-03-22 | $38.33 | $38.37 | $38.33 | $38.37 | $38.24 | 76,596 |
| 2018-03-21 | $35.29 | $35.29 | $35.29 | $35.29 | $35.18 | 104,107 |
| 2018-03-20 | $33.58 | $33.58 | $33.58 | $33.58 | $33.47 | 253,787 |
| 2018-03-19 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-16 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-15 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-14 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-13 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 40 |
| 2018-03-09 | $34.92 | $34.92 | $34.92 | $34.92 | $34.80 | 25 |
| 2018-03-08 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-07 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-06 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-05 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-02 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 0 |
| 2018-03-01 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 6 |
| 2018-02-28 | $34.92 | $34.92 | $34.92 | $34.92 | $34.81 | 315 |
| 2018-02-27 | $36.70 | $36.70 | $36.70 | $36.70 | $36.58 | 0 |
| 2018-02-26 | $36.70 | $36.70 | $36.70 | $36.70 | $36.58 | 42 |
| 2018-02-23 | $36.70 | $36.70 | $36.70 | $36.70 | $36.58 | 130 |
| 2018-02-22 | $38.42 | $38.42 | $38.42 | $38.42 | $38.29 | 4,929 |
| 2018-02-21 | $38.42 | $38.42 | $38.42 | $38.42 | $38.29 | 5,200 |
| 2018-02-20 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 0 |
| 2018-02-16 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 25 |
| 2018-02-15 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 224,000 |
| 2018-02-14 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 0 |
| 2018-02-13 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 0 |
| 2018-02-12 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 0 |
| 2018-02-09 | $41.07 | $41.07 | $41.07 | $41.07 | $40.93 | 0 |
| 2018-02-08 | $41.01 | $41.07 | $41.01 | $41.07 | $40.93 | 375 |
| 2018-02-07 | $40.79 | $40.79 | $40.79 | $40.79 | $40.65 | 0 |
| 2018-02-06 | $40.79 | $40.79 | $40.79 | $40.79 | $40.65 | 56 |
| 2018-02-05 | $40.79 | $40.79 | $40.79 | $40.79 | $40.65 | 0 |
| 2018-02-02 | $40.79 | $40.79 | $40.79 | $40.79 | $40.65 | 100 |
| 2018-02-01 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 0 |
| 2018-01-31 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 0 |
| 2018-01-30 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 0 |
| 2018-01-29 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 17 |
| 2018-01-26 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 0 |
| 2018-01-25 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 0 |
| 2018-01-24 | $40.05 | $40.05 | $39.99 | $39.99 | $39.86 | 2,000 |
| 2018-01-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.73 | 0 |
| 2018-01-22 | $38.86 | $38.86 | $38.86 | $38.86 | $38.73 | 33 |
| 2018-01-19 | $38.90 | $38.90 | $38.86 | $38.86 | $38.73 | 1,244 |
| 2018-01-18 | $37.65 | $37.65 | $37.65 | $37.65 | $37.52 | 100 |
| 2018-01-17 | $37.66 | $37.66 | $37.66 | $37.66 | $37.54 | 0 |
| 2018-01-16 | $37.66 | $37.66 | $37.66 | $37.66 | $37.54 | 0 |
| 2018-01-12 | $37.66 | $37.66 | $37.66 | $37.66 | $37.53 | 200 |
| 2018-01-11 | $38.83 | $38.83 | $38.83 | $38.83 | $38.70 | 0 |
| 2018-01-10 | $39.45 | $39.45 | $38.83 | $38.83 | $38.70 | 252 |
| 2018-01-09 | $37.11 | $37.11 | $37.11 | $37.11 | $36.99 | 50 |
| 2018-01-08 | $37.11 | $37.11 | $37.11 | $37.11 | $36.99 | 78 |
| 2018-01-05 | $37.11 | $37.11 | $37.11 | $37.11 | $36.99 | 0 |
| 2018-01-04 | $37.43 | $37.43 | $37.11 | $37.11 | $36.99 | 3,010 |
| 2018-01-03 | $37.15 | $37.15 | $37.15 | $37.15 | $37.03 | 0 |
| 2018-01-02 | $37.15 | $37.15 | $37.15 | $37.15 | $37.03 | 0 |
| 2017-12-29 | $37.15 | $37.15 | $37.15 | $37.15 | $37.03 | 200 |
| 2017-12-28 | $36.96 | $36.96 | $36.96 | $36.96 | $36.84 | 129 |
| 2017-12-27 | $36.96 | $36.96 | $36.96 | $36.96 | $36.76 | 0 |
| 2017-12-26 | $36.96 | $36.96 | $36.96 | $36.96 | $36.76 | 0 |
| 2017-12-22 | $37.04 | $37.04 | $36.96 | $36.96 | $36.76 | 1,636 |
| 2017-12-21 | $36.95 | $36.95 | $36.95 | $36.95 | $36.75 | 0 |
| 2017-12-20 | $36.97 | $36.97 | $36.95 | $36.95 | $36.75 | 3,276 |
| 2017-12-19 | $37.62 | $37.62 | $37.62 | $37.62 | $37.41 | 0 |
| 2017-12-18 | $37.62 | $37.62 | $37.62 | $37.62 | $37.41 | 50 |
| 2017-12-15 | $37.62 | $37.62 | $37.62 | $37.62 | $37.41 | 200 |
| 2017-12-14 | $38.53 | $38.53 | $38.53 | $38.53 | $38.32 | 500 |
| 2017-12-13 | $38.19 | $38.19 | $38.19 | $38.19 | $37.98 | 0 |
| 2017-12-12 | $38.11 | $38.19 | $38.11 | $38.19 | $37.98 | 3,303 |
| 2017-12-11 | $38.75 | $38.75 | $38.75 | $38.75 | $38.54 | 20 |
| 2017-12-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.54 | 200 |
| 2017-12-07 | $36.40 | $36.40 | $36.40 | $36.40 | $36.20 | 0 |
| 2017-12-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.20 | 0 |
| 2017-12-05 | $36.40 | $36.40 | $36.40 | $36.40 | $36.20 | 0 |
| 2017-12-04 | $36.40 | $36.40 | $36.40 | $36.40 | $36.20 | 0 |
| 2017-12-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.20 | 0 |
| 2017-11-30 | $36.40 | $36.40 | $36.40 | $36.40 | $36.20 | 13,640 |
| 2017-11-29 | $35.68 | $35.68 | $35.68 | $35.68 | $35.48 | 100 |
| 2017-11-28 | $36.62 | $36.62 | $36.62 | $36.62 | $36.42 | 0 |
| 2017-11-27 | $36.62 | $36.62 | $36.62 | $36.62 | $36.42 | 100 |
| 2017-11-24 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-22 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-21 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 28 |
| 2017-11-20 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-17 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 50 |
| 2017-11-16 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-15 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-14 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-13 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 9,949 |
| 2017-11-10 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 96 |
| 2017-11-09 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-08 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-07 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-06 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-03 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-02 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-11-01 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 0 |
| 2017-10-31 | $33.34 | $33.34 | $33.34 | $33.34 | $33.16 | 200 |
| 2017-10-30 | $33.14 | $33.14 | $33.14 | $33.14 | $32.95 | 105 |
| 2017-10-27 | $33.14 | $33.14 | $33.14 | $33.14 | $32.95 | 250 |
| 2017-10-26 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 2,179 |
| 2017-10-25 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 0 |
| 2017-10-24 | $31.70 | $32.44 | $31.70 | $32.44 | $32.26 | 370 |
| 2017-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 6,238 |
| 2017-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 0 |
| 2017-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 0 |
| 2017-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 6,581 |
| 2017-10-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 3,699 |
| 2017-10-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 0 |
| 2017-10-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 0 |
| 2017-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 58,425 |
| 2017-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 18,619 |
| 2017-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 4,300 |
| 2017-10-09 | $32.45 | $32.45 | $32.45 | $32.45 | $32.27 | 0 |
| 2017-10-06 | $32.45 | $32.45 | $32.45 | $32.45 | $32.27 | 5,300 |
| 2017-10-05 | $32.47 | $32.47 | $32.45 | $32.45 | $32.27 | 200 |
| 2017-10-04 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 0 |
| 2017-10-03 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 10,600 |
| 2017-10-02 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 50 |
| 2017-09-29 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 0 |
| 2017-09-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.07 | 80 |
| 2017-09-27 | $33.32 | $33.32 | $33.32 | $33.32 | $33.06 | 100 |
| 2017-09-26 | $36.29 | $36.29 | $36.29 | $36.29 | $36.00 | 0 |
| 2017-09-25 | $36.29 | $36.29 | $36.29 | $36.29 | $36.00 | 0 |
| 2017-09-22 | $36.29 | $36.29 | $36.29 | $36.29 | $36.00 | 200 |
| 2017-09-21 | $33.58 | $33.58 | $33.58 | $33.58 | $33.32 | 40 |
| 2017-09-20 | $33.58 | $33.58 | $33.58 | $33.58 | $33.32 | 0 |
| 2017-09-19 | $33.58 | $33.58 | $33.58 | $33.58 | $33.32 | 0 |
| 2017-09-18 | $33.58 | $33.58 | $33.58 | $33.58 | $33.32 | 40 |
| 2017-09-15 | $33.58 | $33.58 | $33.58 | $33.58 | $33.32 | 0 |
| 2017-09-14 | $33.58 | $33.58 | $33.58 | $33.58 | $33.32 | 200 |
| 2017-09-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.54 | 0 |
| 2017-09-12 | $32.80 | $32.80 | $32.80 | $32.80 | $32.54 | 0 |
| 2017-09-11 | $32.80 | $32.80 | $32.80 | $32.80 | $32.54 | 0 |
| 2017-09-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.54 | 100 |
| 2017-09-07 | $33.04 | $33.04 | $33.04 | $33.04 | $32.78 | 25 |
| 2017-09-06 | $33.04 | $33.04 | $33.04 | $33.04 | $32.78 | 0 |
| 2017-09-05 | $33.04 | $33.04 | $33.04 | $33.04 | $32.78 | 0 |
| 2017-09-01 | $32.58 | $33.04 | $32.54 | $33.04 | $32.78 | 600 |
| 2017-08-31 | $33.16 | $33.16 | $33.16 | $33.16 | $32.90 | 1,000 |
| 2017-08-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.14 | 0 |
| 2017-08-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-24 | $32.40 | $32.40 | $32.40 | $32.40 | $32.14 | 0 |
| 2017-08-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-16 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-15 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 0 |
| 2017-08-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.15 | 1,000 |
| 2017-08-11 | $32.30 | $32.30 | $32.20 | $32.20 | $31.95 | 300 |
| 2017-08-10 | $32.33 | $32.33 | $32.33 | $32.33 | $32.08 | 0 |
| 2017-08-09 | $32.33 | $32.33 | $32.33 | $32.33 | $32.08 | 100 |
| 2017-08-08 | $32.09 | $32.09 | $32.09 | $32.09 | $31.84 | 50 |
| 2017-08-07 | $32.09 | $32.09 | $32.09 | $32.09 | $31.84 | 0 |
| 2017-08-04 | $32.09 | $32.09 | $32.09 | $32.09 | $31.84 | 300 |
| 2017-08-03 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 6 |
| 2017-08-02 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-08-01 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-31 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-28 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-27 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-26 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-25 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-24 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-21 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-20 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-19 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-18 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-17 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-14 | $30.52 | $30.52 | $30.52 | $30.52 | $30.28 | 0 |
| 2017-07-13 | $30.52 | $30.52 | $29.21 | $29.21 | $28.98 | 100 |
| 2017-07-12 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 200 |
| 2017-07-11 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-07-10 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-07-07 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-07-06 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-07-05 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-07-03 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-06-30 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 0 |
| 2017-06-29 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 300 |
| 2017-06-28 | $30.06 | $30.06 | $30.06 | $30.06 | $29.82 | 0 |
| 2017-06-27 | $30.06 | $30.06 | $30.06 | $30.06 | $29.74 | 0 |
| 2017-06-26 | $30.06 | $30.06 | $30.06 | $30.06 | $29.74 | 1 |
| 2017-06-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.74 | 100 |
| 2017-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 0 |
| 2017-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 20,000 |
| 2017-06-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 0 |
| 2017-06-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 99 |
| 2017-06-16 | $29.10 | $29.12 | $28.99 | $29.00 | $28.69 | 20,000 |
| 2017-06-15 | $29.70 | $29.70 | $29.70 | $29.70 | $29.39 | 0 |
| 2017-06-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.39 | 0 |
| 2017-06-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.39 | 208 |
| 2017-06-12 | $29.32 | $29.32 | $29.32 | $29.32 | $29.02 | 598 |
| 2017-06-09 | $28.87 | $28.87 | $28.87 | $28.87 | $28.57 | 785 |
| 2017-06-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.57 | 300 |
| 2017-06-07 | $28.38 | $28.38 | $27.69 | $27.69 | $27.40 | 2,300 |
| 2017-06-06 | $27.41 | $27.41 | $27.41 | $27.41 | $27.12 | 1,400 |
| 2017-06-05 | $27.40 | $27.40 | $27.00 | $27.20 | $26.91 | 2,900 |
| 2017-06-02 | $27.57 | $27.57 | $27.57 | $27.57 | $27.28 | 673 |
| 2017-06-01 | $27.57 | $27.57 | $27.57 | $27.57 | $27.28 | 500 |
| 2017-05-31 | $24.17 | $24.40 | $24.17 | $24.40 | $24.14 | 2,830 |
| 2017-05-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 600 |
| 2017-05-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 981 |
| 2017-05-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 200 |
| 2017-05-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 700 |
| 2017-05-23 | $23.81 | $23.81 | $23.80 | $23.80 | $23.55 | 1,200 |
| 2017-05-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 0 |
| 2017-05-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.55 | 300 |
| 2017-05-18 | $24.31 | $24.31 | $24.31 | $24.31 | $24.05 | 300 |
| 2017-05-17 | $24.33 | $24.33 | $24.31 | $24.31 | $24.05 | 1,200 |
| 2017-05-16 | $23.76 | $23.76 | $23.76 | $23.76 | $23.51 | 700 |
| 2017-05-15 | $23.91 | $23.91 | $23.76 | $23.76 | $23.51 | 1,700 |
| 2017-05-12 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 2,200 |
| 2017-05-11 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 1,100 |
| 2017-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 100 |
| 2017-05-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-08 | $24.03 | $24.10 | $24.03 | $24.10 | $23.85 | 300 |
| 2017-05-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.68 | 0 |
| 2017-05-04 | $22.92 | $22.92 | $22.92 | $22.92 | $22.68 | 1,400 |
| 2017-05-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 520 |
| 2017-05-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 2,700 |
| 2017-05-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 400 |
| 2017-04-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 1,700 |
| 2017-04-27 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 1,000 |
| 2017-04-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 0 |
| 2017-04-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 1,600 |
| 2017-04-24 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 0 |
| 2017-04-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 1,900 |
| 2017-04-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 0 |
| 2017-04-19 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 0 |
| 2017-04-18 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 100 |
| 2017-04-17 | $24.36 | $24.38 | $24.35 | $24.35 | $24.10 | 1,000 |
| 2017-04-13 | $24.83 | $24.83 | $24.76 | $24.76 | $24.50 | 1,500 |
| 2017-04-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 0 |
| 2017-04-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 0 |
| 2017-04-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 28,500 |
| 2017-04-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 0 |
| 2017-04-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 0 |
| 2017-04-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.57 | 25,300 |
| 2017-04-04 | $22.92 | $22.92 | $22.80 | $22.81 | $22.57 | 32,000 |
| 2017-04-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.77 | 4,700 |
| 2017-03-31 | $23.68 | $24.03 | $23.68 | $24.02 | $23.77 | 53,300 |
| 2017-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2017-03-29 | $22.95 | $23.00 | $22.86 | $23.00 | $22.76 | 2,450 |
| 2017-03-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.64 | 3,000 |
| 2017-03-27 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 4,800 |
| 2017-03-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 1,300 |
| 2017-03-23 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 0 |
| 2017-03-22 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 600 |
| 2017-03-21 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 4,100 |
| 2017-03-20 | $20.71 | $20.97 | $20.71 | $20.97 | $20.75 | 3,800 |
| 2017-03-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.89 | 4,020 |
| 2017-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.89 | 200 |
| 2017-03-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.64 | 1,800 |
| 2017-03-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.64 | 108 |
| 2017-03-13 | $19.84 | $19.85 | $19.84 | $19.85 | $19.64 | 300 |
| 2017-03-10 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 98 |
| 2017-03-09 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-03-08 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-03-07 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-03-06 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-03-03 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-03-02 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-03-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 20 |
| 2017-02-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-02-27 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-02-24 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 0 |
| 2017-02-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.06 | 400 |
| 2017-02-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 59 |
| 2017-02-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 70 |
| 2017-02-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 75 |
| 2017-02-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 0 |
| 2017-02-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 200 |
| 2017-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.78 | 99 |
| 2017-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.78 | 200 |
| 2017-01-31 | $20.18 | $20.18 | $20.18 | $20.18 | $19.97 | 66 |
| 2017-01-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.97 | 100 |
| 2017-01-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 3,600 |
| 2017-01-26 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 0 |
| 2017-01-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 800 |
| 2017-01-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 1,200 |
| 2017-01-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 400 |
| 2017-01-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 100 |
| 2017-01-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 0 |
| 2017-01-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 900 |
| 2017-01-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 2,000 |
| 2017-01-13 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 2,304 |
| 2017-01-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 0 |
| 2017-01-11 | $20.77 | $20.77 | $20.77 | $20.77 | $20.55 | 1,000 |
| 2017-01-10 | $21.13 | $21.13 | $21.13 | $21.13 | $20.91 | 6 |
| 2017-01-09 | $21.13 | $21.13 | $21.13 | $21.13 | $20.91 | 0 |
| 2017-01-06 | $21.13 | $21.13 | $21.13 | $21.13 | $20.91 | 0 |
| 2017-01-05 | $21.13 | $21.13 | $21.13 | $21.13 | $20.91 | 0 |
| 2017-01-04 | $21.13 | $21.13 | $21.13 | $21.13 | $20.91 | 1,900 |
| 2017-01-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 5 |
| 2016-12-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 0 |
| 2016-12-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 2,500 |
| 2016-12-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 800 |
| 2016-12-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.08 | 842 |
| 2016-12-15 | $21.38 | $21.43 | $21.38 | $21.42 | $21.19 | 3,300 |
| 2016-12-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.62 | 0 |
| 2016-12-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.62 | 1,006 |
| 2016-12-12 | $21.16 | $21.16 | $21.16 | $21.16 | $20.94 | 6,032 |
| 2016-12-09 | $21.16 | $21.16 | $21.16 | $21.16 | $20.94 | 8,625 |
| 2016-12-08 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 1,800 |
| 2016-12-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 1,800 |
| 2016-12-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 0 |
| 2016-12-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 150 |
| 2016-12-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.96 | 0 |
| 2016-12-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.96 | 0 |
| 2016-11-30 | $17.14 | $17.14 | $17.14 | $17.14 | $16.96 | 4,207 |
| 2016-11-29 | $17.14 | $17.14 | $17.14 | $17.14 | $16.96 | 0 |
| 2016-11-28 | $17.14 | $17.14 | $17.14 | $17.14 | $16.96 | 100 |
| 2016-11-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 0 |
| 2016-11-23 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 0 |
| 2016-11-22 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 0 |
| 2016-11-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 1,800 |
| 2016-11-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.52 | 0 |
| 2016-11-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.52 | 300 |
| 2016-11-16 | $16.69 | $16.69 | $16.69 | $16.69 | $16.52 | 470 |
| 2016-11-15 | $18.38 | $18.38 | $18.38 | $18.38 | $18.19 | 0 |
| 2016-11-14 | $18.38 | $18.38 | $18.38 | $18.38 | $18.19 | 0 |
| 2016-11-11 | $18.38 | $18.38 | $18.38 | $18.38 | $18.19 | 0 |
| 2016-11-10 | $18.38 | $18.38 | $18.38 | $18.38 | $18.19 | 0 |
| 2016-11-09 | $18.38 | $18.38 | $18.38 | $18.38 | $18.19 | 1,050 |
| 2016-11-08 | $18.46 | $18.46 | $18.46 | $18.46 | $18.27 | 0 |
| 2016-11-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.27 | 0 |
| 2016-11-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.27 | 805 |
| 2016-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 2,700 |
| 2016-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 5 |
| 2016-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 48 |
| 2016-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 75 |
| 2016-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2016-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 2,000 |
| 2016-10-17 | $19.73 | $19.73 | $19.73 | $19.73 | $19.52 | 0 |
| 2016-10-14 | $19.73 | $19.73 | $19.73 | $19.73 | $19.52 | 5 |
| 2016-10-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.52 | 0 |
| 2016-10-12 | $19.59 | $19.73 | $19.59 | $19.73 | $19.52 | 562 |
| 2016-10-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2016-10-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2016-10-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2016-10-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2016-10-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2016-10-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 900 |
| 2016-10-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 8,981 |
| 2016-09-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.21 | 5 |
| 2016-09-29 | $19.41 | $19.41 | $19.41 | $19.41 | $19.21 | 0 |
| 2016-09-28 | $19.41 | $19.41 | $19.41 | $19.41 | $19.21 | 200 |
| 2016-09-27 | $19.77 | $19.77 | $19.77 | $19.77 | $19.56 | 3,800 |
| 2016-09-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.56 | 427 |
| 2016-09-23 | $19.93 | $19.93 | $19.93 | $19.93 | $19.72 | 0 |
| 2016-09-22 | $19.93 | $19.93 | $19.93 | $19.93 | $19.72 | 0 |
| 2016-09-21 | $19.93 | $19.93 | $19.93 | $19.93 | $19.72 | 0 |
| 2016-09-20 | $19.91 | $19.93 | $19.91 | $19.93 | $19.72 | 1,500 |
| 2016-09-19 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 200 |
| 2016-09-16 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 411 |
| 2016-09-15 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 1,200 |
| 2016-09-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 4,000 |
| 2016-09-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 2,500 |
| 2016-09-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 7,000 |
| 2016-09-09 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-09-08 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-09-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-09-06 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-09-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-09-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-08-31 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 200 |
| 2016-08-30 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-08-29 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 600 |
| 2016-08-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 1,100 |
| 2016-08-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 900 |
| 2016-08-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2016-08-23 | $18.21 | $18.21 | $18.15 | $18.15 | $17.96 | 1,100 |
| 2016-08-22 | $17.39 | $17.39 | $17.39 | $17.39 | $17.21 | 36 |
| 2016-08-19 | $17.39 | $17.39 | $17.39 | $17.39 | $17.21 | 52 |
| 2016-08-18 | $17.39 | $17.39 | $17.39 | $17.39 | $17.21 | 0 |
| 2016-08-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.21 | 50 |
| 2016-08-16 | $17.39 | $17.39 | $17.39 | $17.39 | $17.21 | 151 |
| 2016-08-15 | $17.35 | $17.35 | $17.35 | $17.35 | $17.17 | 250 |
| 2016-08-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 2,120 |
| 2016-08-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 3,400 |
| 2016-08-10 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 0 |
| 2016-08-09 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 0 |
| 2016-08-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 6,400 |
| 2016-08-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 5,200 |
| 2016-08-04 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 0 |
| 2016-08-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 10 |
| 2016-08-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 19 |
| 2016-08-01 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 0 |
| 2016-07-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 1,250 |
| 2016-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.83 | 0 |
| 2016-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.83 | 100 |
| 2016-07-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.28 | 0 |
| 2016-07-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.28 | 0 |
| 2016-07-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.28 | 0 |
| 2016-07-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.28 | 300 |
| 2016-07-20 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 0 |
| 2016-07-19 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 0 |
| 2016-07-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 0 |
| 2016-07-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 0 |
| 2016-07-14 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 0 |
| 2016-07-13 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 0 |
| 2016-07-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.00 | 430 |
| 2016-07-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.03 | 0 |
| 2016-07-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.03 | 0 |
| 2016-07-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.03 | 0 |
| 2016-07-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.03 | 0 |
| 2016-07-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.03 | 1,400 |
| 2016-07-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 0 |
| 2016-06-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 0 |
| 2016-06-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 0 |
| 2016-06-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 0 |
| 2016-06-27 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 0 |
| 2016-06-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 0 |
| 2016-06-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.51 | 240 |
| 2016-06-22 | $16.62 | $16.62 | $16.62 | $16.62 | $16.45 | 0 |
| 2016-06-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.45 | 190 |
| 2016-06-20 | $16.87 | $16.87 | $16.87 | $16.87 | $16.70 | 0 |
| 2016-06-17 | $16.87 | $16.87 | $16.87 | $16.87 | $16.70 | 0 |
| 2016-06-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.70 | 0 |
| 2016-06-15 | $16.87 | $16.87 | $16.87 | $16.87 | $16.70 | 650 |
| 2016-06-14 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 0 |
| 2016-06-13 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 18,600 |
| 2016-06-10 | $16.93 | $16.93 | $16.93 | $16.93 | $16.75 | 8,900 |
| 2016-06-09 | $16.92 | $16.93 | $16.92 | $16.93 | $16.75 | 3,530 |
| 2016-06-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.09 | 4,100 |
| 2016-06-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.09 | 1,300 |
| 2016-06-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.09 | 1,400 |
| 2016-06-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.17 | 13,100 |
| 2016-06-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.17 | 0 |
| 2016-06-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.17 | 0 |
| 2016-05-31 | $15.89 | $15.89 | $15.33 | $15.33 | $15.17 | 1,430 |
| 2016-05-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2016-05-26 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2016-05-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2016-05-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2016-05-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2016-05-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2016-05-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 616 |
| 2016-05-18 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-16 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 21,335 |
| 2016-05-13 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-12 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-11 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 62 |
| 2016-05-10 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-09 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-06 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-05 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-04 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-03 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 0 |
| 2016-05-02 | $16.03 | $16.03 | $16.03 | $16.03 | $15.86 | 198 |
| 2016-04-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-27 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 12 |
| 2016-04-26 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 0 |
| 2016-04-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.32 | 1,000 |
| 2016-04-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.73 | 200 |
| 2016-04-12 | $15.33 | $15.33 | $15.32 | $15.32 | $15.16 | 1,400 |
| 2016-04-11 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 0 |
| 2016-04-08 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 0 |
| 2016-04-07 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 0 |
| 2016-04-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 539 |
| 2016-04-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 0 |
| 2016-04-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 1,000 |
| 2016-04-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.36 | 325 |
| 2016-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 10,200 |
| 2016-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 500 |
| 2016-03-29 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2016-03-28 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 1,200 |
| 2016-03-24 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2016-03-23 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2016-03-22 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 100 |
| 2016-03-21 | $15.00 | $15.00 | $14.94 | $14.94 | $14.78 | 700 |
| 2016-03-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.70 | 300 |
| 2016-03-17 | $12.15 | $12.15 | $12.15 | $12.15 | $12.02 | 325 |
| 2016-03-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-15 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 18 |
| 2016-03-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-10 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-09 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-08 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-07 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-04 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 0 |
| 2016-03-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 7,100 |
| 2016-03-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 7,600 |
| 2016-03-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.41 | 635 |
| 2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 16,292 |
| 2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 58 |
| 2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 0 |
| 2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 500 |
| 2016-02-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 4,800 |
| 2016-02-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 0 |
| 2016-02-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 0 |
| 2016-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 0 |
| 2016-02-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 0 |
| 2016-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 0 |
| 2016-02-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 3 |
| 2016-02-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.99 | 100 |
| 2016-01-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2016-01-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2016-01-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2016-01-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2016-01-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 6,900 |
| 2016-01-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 15 |
| 2016-01-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2016-01-20 | $10.28 | $10.28 | $10.26 | $10.26 | $10.15 | 270 |
| 2016-01-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.26 | 0 |
| 2016-01-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.26 | 0 |
| 2016-01-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.26 | 0 |
| 2016-01-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.26 | 0 |
| 2016-01-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.26 | 1,000 |
| 2016-01-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.35 | 0 |
| 2016-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.35 | 590 |
| 2016-01-07 | $13.57 | $13.57 | $13.57 | $13.57 | $13.43 | 500 |
| 2016-01-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.92 | 0 |
| 2016-01-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.92 | 120 |
| 2016-01-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 82 |
| 2015-12-31 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 223 |
| 2015-12-30 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 500 |
| 2015-12-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2015-12-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 0 |
| 2015-12-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 2,500 |
| 2015-12-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 1,636 |
| 2015-12-22 | $14.52 | $14.52 | $14.50 | $14.50 | $14.34 | 1,636 |
| 2015-12-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.39 | 7,600 |
| 2015-12-18 | $14.56 | $14.56 | $14.54 | $14.54 | $14.39 | 7,600 |
| 2015-12-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.42 | 5,280 |
| 2015-12-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.31 | 2,100 |
| 2015-12-15 | $15.40 | $15.47 | $15.40 | $15.47 | $15.31 | 1,280 |
| 2015-12-14 | $15.60 | $15.60 | $14.72 | $14.72 | $14.56 | 220 |
| 2015-12-11 | $16.01 | $16.01 | $16.00 | $16.00 | $15.83 | 2,000 |
| 2015-12-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 0 |
| 2015-12-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 0 |
| 2015-12-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 125 |
| 2015-12-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2015-12-04 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2015-12-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 0 |
| 2015-12-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.49 | 550 |
| 2015-12-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 298 |
| 2015-11-27 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-20 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-19 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-18 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 100 |
| 2015-11-17 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-16 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-13 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-12 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-11 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-06 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 0 |
| 2015-11-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 100 |
| 2015-11-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.75 | 4,600 |
| 2015-11-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.75 | 0 |
| 2015-10-30 | $17.94 | $17.94 | $17.94 | $17.94 | $17.75 | 0 |
| 2015-10-29 | $17.94 | $17.94 | $17.94 | $17.94 | $17.75 | 4,300 |
| 2015-10-28 | $18.82 | $18.86 | $18.82 | $18.86 | $18.66 | 400 |
| 2015-10-27 | $18.82 | $18.86 | $18.82 | $18.86 | $18.66 | 0 |
| 2015-10-26 | $18.82 | $18.86 | $18.82 | $18.86 | $18.66 | 0 |
| 2015-10-23 | $18.82 | $18.86 | $18.82 | $18.86 | $18.66 | 20 |
| 2015-10-22 | $18.82 | $18.86 | $18.82 | $18.86 | $18.66 | 0 |
| 2015-10-21 | $18.82 | $18.86 | $18.82 | $18.86 | $18.66 | 834 |
| 2015-10-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.29 | 0 |
| 2015-10-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.29 | 0 |
| 2015-10-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.29 | 40 |
| 2015-10-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.29 | 3 |
| 2015-10-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.29 | 275 |
| 2015-10-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-08 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-10-02 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 7,200 |
| 2015-10-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-09-30 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-09-29 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-09-28 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2015-09-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 12 |
| 2015-09-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 125 |
| 2015-09-23 | $20.50 | $20.50 | $20.45 | $20.45 | $20.24 | 0 |
| 2015-09-22 | $20.50 | $20.50 | $20.45 | $20.45 | $20.24 | 0 |
| 2015-09-21 | $20.50 | $20.50 | $20.45 | $20.45 | $20.24 | 500 |
| 2015-09-18 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-17 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-16 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-15 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-14 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-11 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-10 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-09 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-08 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-04 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-03 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 0 |
| 2015-09-02 | $19.83 | $19.92 | $19.83 | $19.84 | $19.64 | 1,050 |
| 2015-09-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 0 |
| 2015-08-31 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 2,433 |
| 2015-08-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 0 |
| 2015-08-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 0 |
| 2015-08-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 0 |
| 2015-08-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 0 |
| 2015-08-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 67 |
| 2015-08-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 0 |
BRP INC (BRPIF) News Headlines
Recent BRP INC (BRPIF) News
Similar Companies to BRP INC (BRPIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |